Deutsche Märkte öffnen in 39 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.623,32 -2.248,94 (-4,03%) CMC Crypto 200
1.258,77 -11,97 (-0,94%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00067500 | 2024-02-21 10:40AM EDT | 67.50 | 14.80 | 17.00 | 21.90 | 0.00 | - | 1 | 0 | 74.22% |
| CHK240517C00072500 | 2024-03-01 3:39PM EDT | 72.50 | 11.43 | 14.50 | 19.40 | 0.00 | - | 1 | 1 | 119.78% |
| CHK240517C00075000 | 2024-02-23 11:30AM EDT | 75.00 | 8.57 | 10.00 | 14.50 | 0.00 | - | 1 | 5 | 58.35% |
| CHK240517C00077500 | 2024-04-25 12:37PM EDT | 77.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CHK240517C00080000 | 2024-05-01 11:55AM EDT | 80.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CHK240517C00082500 | 2024-05-01 10:40AM EDT | 82.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHK240517C00085000 | 2024-05-01 11:09AM EDT | 85.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHK240517C00087500 | 2024-05-01 3:52PM EDT | 87.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| CHK240517C00090000 | 2024-05-01 3:50PM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| CHK240517C00092500 | 2024-05-01 2:45PM EDT | 92.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| CHK240517C00095000 | 2024-05-01 3:47PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| CHK240517C00097500 | 2024-05-01 3:07PM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CHK240517C00100000 | 2024-05-01 3:08PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CHK240517C00105000 | 2024-04-30 2:56PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00065000 | 2024-04-03 3:52PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 25.00% |
| CHK240517P00070000 | 2024-04-03 9:42AM EDT | 70.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHK240517P00072500 | 2024-04-23 9:30AM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CHK240517P00075000 | 2024-04-19 10:56AM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CHK240517P00077500 | 2024-04-25 9:41AM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHK240517P00080000 | 2024-05-01 10:40AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHK240517P00082500 | 2024-05-01 3:32PM EDT | 82.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| CHK240517P00085000 | 2024-05-01 3:32PM EDT | 85.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| CHK240517P00087500 | 2024-05-01 3:49PM EDT | 87.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHK240517P00090000 | 2024-05-01 1:25PM EDT | 90.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CHK240517P00092500 | 2024-05-01 10:14AM EDT | 92.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHK240517P00095000 | 2024-04-19 1:51PM EDT | 95.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHK240517P00100000 | 2024-04-10 11:16AM EDT | 100.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
